Minh Khang Capital Trading Public JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 6,600.00 | 6,700.00 | 6,300.00 | 6,400.00 | 6,400.00 | 59,307 |
| 2026-04-22 | 6,400.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,600.00 | 44,263 |
| 2026-04-21 | 6,900.00 | 7,000.00 | 6,300.00 | 6,300.00 | 6,300.00 | 364,618 |
| 2026-04-20 | 6,800.00 | 7,100.00 | 6,700.00 | 6,900.00 | 6,900.00 | 62,232 |
| 2026-04-17 | 6,800.00 | 7,000.00 | 6,700.00 | 6,700.00 | 6,700.00 | 126,736 |
| 2026-04-16 | 7,500.00 | 7,900.00 | 6,800.00 | 6,800.00 | 6,800.00 | 414,865 |
| 2026-04-15 | 7,300.00 | 7,600.00 | 7,200.00 | 7,500.00 | 7,500.00 | 72,844 |
| 2026-04-14 | 7,600.00 | 7,600.00 | 7,000.00 | 7,000.00 | 7,000.00 | 163,820 |
| 2026-04-13 | 7,500.00 | 7,700.00 | 7,300.00 | 7,500.00 | 7,500.00 | 238,118 |
| 2026-04-10 | 7,200.00 | 7,800.00 | 7,100.00 | 7,800.00 | 7,800.00 | 57,006 |
| 2026-04-09 | 7,300.00 | 7,800.00 | 6,900.00 | 7,500.00 | 7,500.00 | 340,693 |
| 2026-04-08 | 8,700.00 | 8,700.00 | 7,200.00 | 7,300.00 | 7,300.00 | 165,268 |
| 2026-04-07 | 8,200.00 | 8,200.00 | 7,300.00 | 8,000.00 | 8,000.00 | 376,422 |
| 2026-04-06 | 7,900.00 | 8,900.00 | 7,900.00 | 8,100.00 | 8,100.00 | 389,092 |
| 2026-04-03 | 8,200.00 | 8,200.00 | 7,400.00 | 8,100.00 | 8,100.00 | 418,168 |
| 2026-04-02 | 7,500.00 | 7,500.00 | 6,900.00 | 7,500.00 | 7,500.00 | 656,532 |
| 2026-04-01 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 63,226 |
| 2026-03-31 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 27,344 |
| 2026-03-30 | 5,600.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 21,334 |
| 2026-03-27 | 5,000.00 | 5,300.00 | 5,000.00 | 5,300.00 | 5,300.00 | 67,586 |
| 2026-03-26 | 5,000.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,900.00 | 27,766 |
| 2026-03-25 | 5,200.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 11,776 |
| 2026-03-24 | 5,100.00 | 5,200.00 | 4,800.00 | 5,000.00 | 5,000.00 | 20,409 |
| 2026-03-23 | 5,100.00 | 5,200.00 | 4,800.00 | 4,800.00 | 4,800.00 | 54,954 |
| 2026-03-20 | 5,500.00 | 5,600.00 | 5,200.00 | 5,300.00 | 5,300.00 | 43,554 |
| 2026-03-19 | 5,500.00 | 5,600.00 | 5,200.00 | 5,500.00 | 5,500.00 | 39,937 |
| 2026-03-18 | 5,500.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,500.00 | 21,560 |
| 2026-03-17 | 5,400.00 | 5,500.00 | 5,200.00 | 5,400.00 | 5,400.00 | 12,756 |
| 2026-03-16 | 5,200.00 | 5,400.00 | 5,000.00 | 5,300.00 | 5,300.00 | 40,388 |
| 2026-03-13 | 4,900.00 | 5,300.00 | 4,900.00 | 5,200.00 | 5,200.00 | 156,764 |
| 2026-03-12 | 5,000.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,900.00 | 21,928 |
| 2026-03-11 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 27,803 |
| 2026-03-10 | 5,200.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 41,415 |
| 2026-03-09 | 5,300.00 | 5,600.00 | 5,200.00 | 5,200.00 | 5,200.00 | 49,434 |
| 2026-03-06 | 5,600.00 | 6,000.00 | 5,400.00 | 5,700.00 | 5,700.00 | 303,500 |
| 2026-03-05 | 5,900.00 | 6,000.00 | 5,500.00 | 6,000.00 | 6,000.00 | 32,127 |
| 2026-03-04 | 6,000.00 | 6,100.00 | 5,300.00 | 5,900.00 | 5,900.00 | 36,576 |
| 2026-03-03 | 6,300.00 | 6,300.00 | 5,800.00 | 5,800.00 | 5,800.00 | 54,700 |
| 2026-03-02 | 6,400.00 | 6,400.00 | 5,800.00 | 6,200.00 | 6,200.00 | 524,593 |
| 2026-02-27 | 6,300.00 | 6,400.00 | 6,100.00 | 6,400.00 | 6,400.00 | 33,251 |
| 2026-02-26 | 6,200.00 | 6,400.00 | 6,100.00 | 6,400.00 | 6,400.00 | 36,121 |
| 2026-02-25 | 6,300.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 42,105 |
| 2026-02-24 | 6,500.00 | 6,500.00 | 6,100.00 | 6,100.00 | 6,100.00 | 18,832 |
| 2026-02-23 | 5,900.00 | 6,400.00 | 5,900.00 | 6,400.00 | 6,400.00 | 21,146 |
| 2026-02-13 | 6,200.00 | 6,400.00 | 5,900.00 | 5,900.00 | 5,900.00 | 33,500 |
| 2026-02-12 | 6,300.00 | 6,500.00 | 6,100.00 | 6,100.00 | 6,100.00 | 57,362 |
| 2026-02-11 | 6,100.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 1,901 |
| 2026-02-10 | 6,400.00 | 6,400.00 | 5,900.00 | 6,100.00 | 6,100.00 | 55,742 |
| 2026-02-09 | 6,300.00 | 6,500.00 | 6,000.00 | 6,400.00 | 6,400.00 | 24,496 |
| 2026-02-06 | 6,300.00 | 6,800.00 | 5,800.00 | 6,000.00 | 6,000.00 | 54,504 |
| 2026-02-05 | 6,900.00 | 6,900.00 | 6,300.00 | 6,300.00 | 6,300.00 | 32,845 |
| 2026-02-04 | 6,800.00 | 6,800.00 | 6,500.00 | 6,700.00 | 6,700.00 | 33,115 |
| 2026-02-03 | 6,700.00 | 6,900.00 | 6,400.00 | 6,700.00 | 6,700.00 | 34,062 |
| 2026-02-02 | 6,600.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 36,754 |
| 2026-01-30 | 7,200.00 | 7,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | 263,833 |
| 2026-01-29 | 6,300.00 | 6,600.00 | 6,200.00 | 6,600.00 | 6,600.00 | 45,676 |
| 2026-01-28 | 6,400.00 | 6,400.00 | 6,000.00 | 6,000.00 | 6,000.00 | 44,640 |
| 2026-01-27 | 6,300.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | 14,057 |
| 2026-01-26 | 6,500.00 | 6,500.00 | 6,000.00 | 6,400.00 | 6,400.00 | 81,300 |
| 2026-01-23 | 6,500.00 | 6,700.00 | 6,200.00 | 6,200.00 | 6,200.00 | 35,968 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.